GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 727.00
-17.00 (-2.28%)
May 7, 2026, 9:53 AM JST
GLOE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 744.00 | 744.00 | 720.00 | 720.00 | 720.00 | -3.23% | 1,700 |
| Apr 28, 2026 | 736.00 | 744.00 | 726.00 | 744.00 | 744.00 | 0.54% | 3,300 |
| Apr 27, 2026 | 763.00 | 763.00 | 731.00 | 740.00 | 740.00 | -1.73% | 3,600 |
| Apr 24, 2026 | 727.00 | 753.00 | 725.00 | 753.00 | 753.00 | 5.76% | 14,900 |
| Apr 23, 2026 | 725.00 | 725.00 | 712.00 | 712.00 | 712.00 | -3.26% | 1,800 |
| Apr 22, 2026 | 724.00 | 739.00 | 709.00 | 736.00 | 736.00 | 0.55% | 7,300 |
| Apr 21, 2026 | 745.00 | 745.00 | 724.00 | 732.00 | 732.00 | -3.68% | 4,000 |
| Apr 20, 2026 | 770.00 | 771.00 | 726.00 | 760.00 | 760.00 | 7.04% | 11,800 |
| Apr 17, 2026 | 714.00 | 730.00 | 709.00 | 710.00 | 710.00 | -1.39% | 2,700 |
| Apr 16, 2026 | 714.00 | 729.00 | 709.00 | 720.00 | 720.00 | 0.42% | 7,000 |
| Apr 15, 2026 | 712.00 | 722.00 | 706.00 | 717.00 | 717.00 | 0.70% | 4,000 |
| Apr 14, 2026 | 709.00 | 717.00 | 707.00 | 712.00 | 712.00 | -0.97% | 4,400 |
| Apr 13, 2026 | 720.00 | 720.00 | 714.00 | 719.00 | 719.00 | -0.14% | 1,200 |
| Apr 10, 2026 | 733.00 | 733.00 | 720.00 | 720.00 | 720.00 | -2.31% | 2,100 |
| Apr 9, 2026 | 738.00 | 749.00 | 724.00 | 737.00 | 737.00 | -1.07% | 6,700 |
| Apr 8, 2026 | 740.00 | 747.00 | 734.00 | 745.00 | 745.00 | 1.09% | 2,200 |
| Apr 7, 2026 | 734.00 | 741.00 | 734.00 | 737.00 | 737.00 | -1.60% | 2,000 |
| Apr 6, 2026 | 713.00 | 768.00 | 713.00 | 749.00 | 749.00 | 3.74% | 7,300 |
| Apr 3, 2026 | 714.00 | 724.00 | 714.00 | 722.00 | 722.00 | 1.69% | 2,600 |
| Apr 2, 2026 | 730.00 | 734.00 | 708.00 | 710.00 | 710.00 | -2.74% | 3,800 |
| Apr 1, 2026 | 725.00 | 750.00 | 719.00 | 730.00 | 730.00 | 2.24% | 4,700 |
| Mar 31, 2026 | 713.00 | 717.00 | 711.00 | 714.00 | 714.00 | 0.14% | 2,300 |
| Mar 30, 2026 | 711.00 | 721.00 | 711.00 | 713.00 | 713.00 | -1.66% | 2,400 |
| Mar 27, 2026 | 721.00 | 728.00 | 721.00 | 725.00 | 725.00 | 0.28% | 2,000 |
| Mar 26, 2026 | 747.00 | 747.00 | 723.00 | 723.00 | 723.00 | -2.17% | 4,500 |
| Mar 25, 2026 | 714.00 | 747.00 | 711.00 | 739.00 | 739.00 | 4.23% | 13,700 |
| Mar 24, 2026 | 723.00 | 723.00 | 708.00 | 709.00 | 709.00 | -0.84% | 6,000 |
| Mar 23, 2026 | 727.00 | 727.00 | 715.00 | 715.00 | 715.00 | -2.85% | 4,400 |
| Mar 19, 2026 | 750.00 | 750.00 | 735.00 | 736.00 | 736.00 | -1.87% | 5,400 |
| Mar 18, 2026 | 737.00 | 758.00 | 736.00 | 750.00 | 750.00 | 1.21% | 14,700 |
| Mar 17, 2026 | 780.00 | 787.00 | 740.00 | 741.00 | 741.00 | -3.14% | 26,000 |
| Mar 16, 2026 | 794.00 | 800.00 | 765.00 | 765.00 | 765.00 | -6.59% | 33,300 |
| Mar 13, 2026 | 919.00 | 919.00 | 811.00 | 819.00 | 819.00 | 6.50% | 211,500 |
| Mar 12, 2026 | 792.00 | 794.00 | 769.00 | 769.00 | 769.00 | -2.90% | 9,100 |
| Mar 11, 2026 | 784.00 | 798.00 | 755.00 | 792.00 | 792.00 | -0.88% | 7,600 |
| Mar 10, 2026 | 719.00 | 799.00 | 719.00 | 799.00 | 799.00 | 11.44% | 6,500 |
| Mar 9, 2026 | 730.00 | 735.00 | 715.00 | 717.00 | 717.00 | -4.02% | 5,100 |
| Mar 6, 2026 | 741.00 | 756.00 | 741.00 | 747.00 | 747.00 | 0.67% | 1,100 |
| Mar 5, 2026 | 741.00 | 768.00 | 741.00 | 742.00 | 742.00 | 0.27% | 2,500 |
| Mar 4, 2026 | 744.00 | 760.00 | 740.00 | 740.00 | 740.00 | -0.67% | 8,600 |
| Mar 3, 2026 | 748.00 | 754.00 | 745.00 | 745.00 | 745.00 | 0.54% | 5,700 |
| Mar 2, 2026 | 742.00 | 748.00 | 740.00 | 741.00 | 741.00 | -0.13% | 2,700 |
| Feb 27, 2026 | 722.00 | 742.00 | 722.00 | 742.00 | 742.00 | 1.64% | 2,900 |
| Feb 26, 2026 | 734.00 | 736.00 | 730.00 | 730.00 | 730.00 | 1.53% | 1,600 |
| Feb 25, 2026 | 721.00 | 734.00 | 719.00 | 719.00 | 719.00 | -0.14% | 4,000 |
| Feb 24, 2026 | 720.00 | 725.00 | 717.00 | 720.00 | 720.00 | - | 5,700 |
| Feb 20, 2026 | 741.00 | 748.00 | 715.00 | 720.00 | 720.00 | -2.83% | 28,400 |
| Feb 19, 2026 | 749.00 | 761.00 | 732.00 | 741.00 | 741.00 | -0.94% | 14,100 |
| Feb 18, 2026 | 749.00 | 782.00 | 745.00 | 748.00 | 748.00 | - | 40,000 |
| Feb 17, 2026 | 757.00 | 765.00 | 748.00 | 748.00 | 748.00 | -1.19% | 36,700 |